Cardano (ADA) historical data and Live price

cardano

Cardano

ADA
$ 0.438913 + 0.495 % 0.00000647 BTC
MARKET CAP
15.754 B
24H VOLUME
358.712 M
CIRC.SUPPLY
35.894 B
MAX SUPPLY
45 B
Rank10
1H -0.67 %
24H 0.49 %
7D 0.89 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/21/240.4380.4480.4190.446333,865,949.2316,011,308,112.92
7/20/240.4390.4420.4290.438250,105,074.9115,706,832,726.21
7/19/240.4240.4430.4160.439340,393,258.2915,756,859,721.95
7/18/240.4370.4490.4210.424338,163,499.1215,213,941,175.13
7/17/240.4380.4550.4370.437389,017,769.4215,674,854,404.98
7/16/240.4450.4520.4270.438485,890,790.5415,724,258,155.55
7/15/240.4320.4460.4320.446466,472,242.6615,988,027,218.83
7/14/240.4410.4440.4260.432355,552,827.5815,513,078,172.91
7/13/240.4170.4450.4120.441365,695,868.9515,838,428,010.49
7/12/240.3960.4180.3940.417354,134,953.6514,945,304,011.16
7/11/240.3890.4040.3860.396313,288,171.6814,200,245,796.79
7/10/240.3750.390.3730.389251,166,038.2713,948,388,019.57
7/9/240.3690.3810.3640.375272,785,226.2513,463,817,759.61
7/8/240.3470.3790.3330.369506,143,395.4713,237,061,105.58
7/7/240.3710.3710.3460.347254,988,837.0812,398,538,838.36
7/6/240.350.3730.3490.371288,462,470.6713,276,643,815.14
7/5/240.3630.3630.3210.35772,752,357.1812,512,295,136.55
7/4/240.4070.4130.3630.363575,895,855.5812,976,171,281.42
7/3/240.4180.4220.4010.407391,834,480.7414,545,341,441.29
7/2/240.4030.4190.4030.418260,819,617.6714,940,059,382.93
7/1/240.3920.4080.3910.403256,575,825.7614,406,275,404.27
6/30/240.3840.3930.3790.392194,815,973.414,021,746,199.56
6/29/240.3850.4020.3840.384230,567,794.3413,727,572,521.96
6/28/240.3910.3950.3850.385296,816,495.4713,779,801,933.33
6/27/240.3850.3930.3780.391254,822,330.6113,968,413,113.22
6/26/240.3920.3950.3840.385258,516,128.713,753,639,326.13
6/25/240.3780.3970.3770.392262,214,295.9714,006,341,715.17
6/24/240.380.3810.3670.378385,357,806.813,502,514,639.96
6/23/240.3850.3920.380.38202,392,726.6513,593,259,475.91
6/22/240.3760.390.3720.385241,766,850.2513,754,421,324.79
6/21/240.3840.390.3750.376272,257,203.1813,439,324,868.96
6/20/240.3840.3970.3790.384286,206,618.5513,730,754,469.93
6/19/240.3840.3970.3810.384295,424,812.8513,714,548,996.66
6/18/240.4020.4020.3670.384593,952,963.713,707,013,482.72
6/17/240.4160.420.3940.402385,694,374.0114,356,584,385.59
6/16/240.4140.4180.410.416172,902,869.6314,876,771,558.93
6/15/240.4120.4150.4090.414209,246,353.514,779,448,647.94
6/14/240.4210.4240.4030.412370,827,764.9414,707,521,688.48
6/13/240.4380.4390.420.421385,849,588.8415,046,996,501.92
6/12/240.4220.4440.4160.438451,504,327.615,639,535,730.43
6/11/240.440.4410.4150.422600,659,901.6415,069,909,225.47
6/10/240.4440.450.4360.44477,499,640.6415,731,650,715.66
6/9/240.4370.4460.4330.444331,925,354.0915,861,851,038.01
6/8/240.450.450.4330.437384,756,660.2715,592,716,912.99
6/7/240.4580.4880.4340.45864,294,102.1316,058,702,523.16
6/6/240.4610.4620.4520.458281,512,944.1516,359,227,338.83
6/5/240.4610.4650.4580.461300,839,735.9916,467,292,524.22
6/4/240.4570.4650.4530.461309,168,25816,478,357,425.24
6/3/240.4460.4620.4440.457317,221,002.3416,319,580,252.93
6/2/240.450.4530.4420.446253,094,561.5815,942,185,276.43
6/1/240.4470.4530.4450.45167,918,462.1416,064,901,303.43
5/31/240.4470.4550.4440.447290,913,148.3215,973,573,206.6
5/30/240.4510.4550.4440.447356,151,972.9115,942,186,953.75
5/29/240.4570.4630.4510.451350,482,630.2516,099,763,851.72
5/28/240.4680.4680.4530.457418,594,475.5616,312,809,358.52
5/27/240.4580.4740.4570.468323,304,261.0916,702,879,046.04
5/26/240.4620.4620.4560.458225,635,999.8516,359,019,332.74
5/25/240.4590.4640.4580.462238,476,411.1316,490,960,418.59
5/24/240.4650.4690.4560.459355,406,774.1816,399,112,258.91
5/23/240.4830.4880.4490.465612,724,803.7716,606,328,764.05
5/22/240.4950.4950.4760.483416,480,855.8117,239,717,278.08
5/21/240.5020.5090.4910.495554,313,310.4217,653,576,893.19
5/20/240.4680.5020.4620.502541,119,799.8817,902,468,671.41
5/19/240.4820.4830.4660.468250,323,995.0416,684,102,989.48
5/18/240.4820.4860.4770.482240,076,400.9617,211,316,214.43
5/17/240.460.490.4560.482447,612,110.0317,195,053,647.41
5/16/240.4530.4620.450.46367,462,393.116,397,763,880.29
5/15/240.4280.4550.4270.453357,450,532.3516,158,782,498.43
5/14/240.4370.4380.4270.428313,435,137.215,269,612,177.58
5/13/240.4380.4520.4260.437378,773,938.115,571,930,204.2
5/12/240.4390.4430.4350.438158,134,070.915,609,073,447.6
5/11/240.4480.4510.4390.439188,484,209.8815,651,008,656.12
5/10/240.4640.4680.4440.448309,333,436.7515,985,338,950.82
5/5/240.4640.4650.4540.458239,700,526.8216,340,709,993.25
5/4/240.4680.4750.4630.464245,730,966.1916,527,616,829.96
5/3/240.4580.4730.4470.468331,867,585.1116,668,106,100.36
5/2/240.450.4610.4410.458357,372,995.0816,336,361,366.97
5/1/240.4410.4560.420.45526,114,090.9916,034,635,872.78
4/30/240.4570.4620.4280.441409,016,668.8315,712,031,402.85
4/29/240.460.4630.4480.457301,014,261.4616,301,929,970.93
4/28/240.4670.4770.460.46250,671,884.6616,413,032,574.69
4/27/240.4630.4690.4510.467313,367,219.6816,643,886,375.23
4/26/240.4710.4780.4620.463317,917,276.0116,488,828,378.87
4/25/240.4750.4790.4640.471348,258,880.1116,784,282,077.34
4/24/240.50.510.4710.475496,433,039.416,922,579,567.77
4/23/240.5170.520.4990.5403,597,295.4617,822,885,768.42
4/22/240.4990.5220.4970.517402,921,410.2918,415,717,586.27
4/21/240.5060.5120.4920.499354,417,376.9817,787,002,802.59
4/20/240.4690.5070.4670.506536,707,765.5818,022,784,698.21
4/19/240.4580.4750.4260.469598,092,967.2816,700,287,924.65